2024 |
03/28 | 6,080 | 6,080 | 5,940 | 5,980 | -3.7% | 6,100 | 539億7883万 | -1.01% |
03/27 | 6,100 | 6,220 | 6,050 | 6,210 | +1.8% | 7,500 | 560億5494万 | +2.9% |
03/26 | 6,020 | 6,120 | 6,000 | 6,100 | +1.84% | 6,300 | 550億6202万 | +1.5% |
03/25 | 5,960 | 6,040 | 5,960 | 5,990 | +0.5% | 3,600 | 540億6910万 | +0.07% |
03/22 | 6,050 | 6,050 | 5,920 | 5,960 | -0.5% | 5,800 | 537億9830万 | -0.13% |
03/21 | 5,990 | 5,990 | 5,850 | 5,990 | +1.18% | 8,800 | 540億6910万 | +0.69% |
03/19 | 6,050 | 6,050 | 5,920 | 5,920 | -2.63% | 5,000 | 534億3724万 | -0.12% |
03/18 | 5,880 | 6,100 | 5,880 | 6,080 | +4.65% | 5,200 | 548億8149万 | +2.84% |
03/15 | (5%ルール)古河電気工業(20.16%) |
03/15 | 5,910 | 5,910 | 5,790 | 5,810 | -1.36% | 1,800 | 524億4431万 | -1.29% |
03/14 | 5,900 | 5,910 | 5,710 | 5,890 | -1.83% | 4,200 | 531億6644万 | +0.24% |
03/12 | 5,900 | 6,000 | 5,620 | 6,000 | +1.52% | 7,200 | 541億5936万 | +2.23% |
03/11 | 6,070 | 6,070 | 5,790 | 5,910 | -3.59% | 12,300 | 533億4697万 | +0.9% |
03/08 | 6,220 | 6,240 | 6,110 | 6,130 | -1.13% | 7,700 | 553億3281万 | +4.86% |
03/07 | 6,220 | 6,240 | 6,120 | 6,200 | +1.14% | 4,100 | 559億6467万 | +6.49% |
03/06 | 6,100 | 6,130 | 6,050 | 6,130 | -0.16% | 3,500 | 553億3281万 | +5.87% |
03/05 | 6,090 | 6,200 | 6,060 | 6,140 | +0.66% | 5,600 | 554億2308万 | +6.56% |
03/04 | 6,140 | 6,170 | 6,010 | 6,100 | -0.81% | 8,900 | 550億6202万 | +6.49% |
03/01 | 6,180 | 6,180 | 6,060 | 6,150 | +0.99% | 3,500 | 555億1335万 | +8.03% |
02/29 | 6,200 | 6,200 | 5,880 | 6,090 | -1.3% | 9,300 | 549億7175万 | +7.73% |
02/28 | 6,290 | 6,380 | 6,120 | 6,170 | -1.91% | 7,700 | 556億9388万 | +9.92% |
02/27 | 6,050 | 6,290 | 5,940 | 6,290 | +6.25% | 12,600 | 567億7706万 | +12.97% |
02/26 | 6,190 | 6,460 | 5,890 | 5,920 | -2.95% | 34,700 | 534億3724万 | +7.29% |
02/22 | 5,950 | 6,100 | 5,860 | 6,100 | +4.27% | 13,100 | 550億6202万 | +11.27% |
02/21 | 5,930 | 5,950 | 5,740 | 5,850 | -1.18% | 5,600 | 528億538万 | +7.54% |
02/20 | 5,830 | 5,940 | 5,820 | 5,920 | +1.54% | 9,000 | 534億3724万 | +9.47% |
02/19 | 5,630 | 5,830 | 5,570 | 5,830 | +4.29% | 13,000 | 526億2485万 | +8.51% |
02/16 | 5,550 | 5,590 | 5,460 | 5,590 | +2.01% | 4,100 | 504億5847万 | +4.62% |
02/15 | 5,560 | 5,560 | 5,480 | 5,480 | -1.44% | 3,500 | 494億6555万 | +2.95% |
02/14 | 5,470 | 5,620 | 5,440 | 5,560 | +1.65% | 9,300 | 501億8767万 | +4.91% |
02/13 | 5,420 | 5,510 | 5,420 | 5,470 | +0.55% | 2,900 | 493億7528万 | +3.74% |
02/09 | 5,550 | 5,550 | 5,440 | 5,440 | -1.81% | 1,800 | 491億449万 | +3.66% |
02/08 | 5,470 | 5,630 | 5,320 | 5,540 | +1.65% | 5,300 | 500億714万 | +6.09% |
02/07 | 5,450 | 5,510 | 5,380 | 5,450 | -1.8% | 6,000 | 491億9475万 | +4.97% |
02/06 | 5,640 | 5,670 | 5,550 | 5,550 | -2.8% | 3,900 | 500億9741万 | +7.43% |
02/05 | 5,690 | 5,720 | 5,630 | 5,710 | 0% | 5,500 | 515億4166万 | +11.28% |
02/02 | 5,660 | 5,710 | 5,520 | 5,710 | +1.24% | 11,200 | 515億4166万 | +12.14% |
02/01 | 5,500 | 5,700 | 5,430 | 5,640 | +2.36% | 9,200 | 509億980万 | +11.62% |
01/31 | 5,700 | 5,700 | 5,350 | 5,510 | +1.66% | 31,700 | 497億3635万 | +9.8% |
01/30 | (IR情報)15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
01/30 | (IR情報)15:30 2024年3月期通期業績予想及び配当予想の修正に関するお知らせ |
01/30 | 5,450 | 5,550 | 5,390 | 5,420 | -0.18% | 12,800 | 489億2396万 | +8.68% |
01/29 | 5,360 | 5,480 | 5,270 | 5,430 | +3.04% | 8,100 | 490億1422万 | +9.5% |
01/26 | 5,310 | 5,320 | 5,260 | 5,270 | +0.76% | 2,400 | 475億6997万 | +6.87% |
01/25 | 5,190 | 5,270 | 5,150 | 5,230 | +1.55% | 3,300 | 472億891万 | +6.52% |
01/24 | 5,100 | 5,150 | 5,070 | 5,150 | +0.98% | 2,200 | 464億8678万 | +5.23% |
01/23 | 5,100 | 5,130 | 5,100 | 5,100 | +0.99% | 1,400 | 460億3546万 | +4.42% |
01/22 | 5,030 | 5,070 | 4,950 | 5,050 | +0.6% | 3,300 | 455億8413万 | +3.59% |
01/19 | 5,030 | 5,060 | 5,020 | 5,020 | 0% | 2,100 | 453億1333万 | +3.19% |
01/18 | 5,050 | 5,060 | 5,000 | 5,020 | -0.59% | 2,400 | 453億1333万 | +3.53% |
01/17 | 5,050 | 5,100 | 5,000 | 5,050 | 0% | 3,500 | 455億8413万 | +4.43% |
01/16 | 5,060 | 5,130 | 5,050 | 5,050 | -0.2% | 1,800 | 455億8413万 | +4.82% |
01/15 | 5,080 | 5,100 | 5,050 | 5,060 | -0.39% | 3,200 | 456億7439万 | +5.5% |
01/12 | 5,090 | 5,120 | 4,925 | 5,080 | -0.2% | 8,700 | 458億5492万 | +6.37% |
01/11 | 4,910 | 5,110 | 4,910 | 5,090 | +3.88% | 4,900 | 459億4519万 | +7.02% |
01/10 | 4,900 | 5,000 | 4,900 | 4,900 | +0.1% | 4,600 | 442億3014万 | +3.46% |
01/09 | 4,900 | 4,905 | 4,880 | 4,895 | +1.45% | 1,100 | 441億8501万 | +3.73% |
01/05 | 4,850 | 4,940 | 4,815 | 4,825 | +0.42% | 2,600 | 435億5315万 | +2.51% |
01/04 | 4,815 | 4,820 | 4,750 | 4,805 | +0.21% | 3,900 | 433億7262万 | +2.23% |
2023 |
12/29 | 4,770 | 4,795 | 4,735 | 4,795 | +0.21% | 1,300 | 432億8235万 | +2.17% |
12/28 | 4,685 | 4,785 | 4,660 | 4,785 | +2.13% | 3,600 | 431億9209万 | +2.05% |
12/27 | 4,745 | 4,745 | 4,685 | 4,685 | -1.06% | 2,800 | 422億8943万 | -0.06% |
12/26 | 4,780 | 4,790 | 4,735 | 4,735 | +0.32% | 1,900 | 427億4076万 | +0.89% |
12/25 | 4,785 | 4,785 | 4,710 | 4,720 | -1.36% | 1,100 | 426億536万 | +0.49% |
12/22 | 4,730 | 4,785 | 4,730 | 4,785 | +1.27% | 1,200 | 431億9209万 | +1.83% |
12/20 | 4,730 | 4,780 | 4,725 | 4,725 | 0% | 600 | 426億5050万 | +0.55% |
12/19 | 4,710 | 4,725 | 4,700 | 4,725 | +0.21% | 1,000 | 426億5050万 | +0.51% |
12/18 | 4,705 | 4,740 | 4,705 | 4,715 | -0.84% | 800 | 425億6023万 | +0.34% |
12/15 | 4,840 | 4,840 | 4,755 | 4,755 | -1.76% | 700 | 429億2129万 | +1.26% |
12/14 | 4,820 | 4,850 | 4,725 | 4,840 | -1.02% | 3,400 | 436億8855万 | +3.2% |
12/13 | 4,900 | 4,900 | 4,880 | 4,890 | +0.2% | 2,800 | 441億3988万 | +4.42% |
12/12 | 4,955 | 4,955 | 4,775 | 4,880 | +1.99% | 6,300 | 440億4961万 | +4.43% |
12/11 | 4,690 | 4,790 | 4,655 | 4,785 | +3.57% | 2,500 | 431億9209万 | +2.59% |
12/08 | 4,715 | 4,780 | 4,620 | 4,620 | -2.01% | 7,100 | 417億271万 | -0.84% |
12/07 | 4,630 | 4,725 | 4,630 | 4,715 | +2.5% | 6,200 | 425億6023万 | +1.16% |
12/06 | 4,580 | 4,685 | 4,530 | 4,600 | +2.68% | 15,400 | 415億2218万 | -1.33% |
12/05 | 4,575 | 4,580 | 4,435 | 4,480 | -2.08% | 2,400 | 404億3899万 | -3.74% |
12/04 | 4,550 | 4,580 | 4,540 | 4,575 | -0.11% | 1,900 | 412億9651万 | -1.59% |
12/01 | 4,655 | 4,655 | 4,550 | 4,580 | -0.11% | 1,700 | 413億4164万 | -1.19% |
11/30 | 4,485 | 4,585 | 4,435 | 4,585 | +2.23% | 900 | 413億8678万 | -0.74% |
11/29 | 4,635 | 4,635 | 4,400 | 4,485 | -2.29% | 4,200 | 404億8412万 | -2.54% |
11/28 | 4,645 | 4,645 | 4,560 | 4,590 | -1.18% | 1,700 | 414億3191万 | 0% |
11/27 | 4,670 | 4,670 | 4,645 | 4,645 | +0.22% | 1,000 | 419億2837万 | +1.55% |
11/24 | 4,700 | 4,700 | 4,615 | 4,635 | -1.38% | 1,600 | 418億3811万 | +1.69% |
11/22 | 4,730 | 4,770 | 4,680 | 4,700 | -1.05% | 1,100 | 424億2483万 | +3.43% |
11/21 | 4,730 | 4,770 | 4,685 | 4,750 | -1.04% | 1,800 | 428億7616万 | +4.95% |
11/20 | 4,790 | 4,860 | 4,790 | 4,800 | -1.03% | 3,400 | 433億2749万 | +6.52% |
11/17 | 4,770 | 4,890 | 4,770 | 4,850 | +1.78% | 3,400 | 437億7882万 | +8.14% |
11/16 | 4,790 | 4,795 | 4,750 | 4,765 | -0.52% | 2,500 | 430億1156万 | +6.74% |
11/15 | 4,710 | 4,825 | 4,710 | 4,790 | +0.21% | 10,400 | 432億3722万 | +7.69% |
11/14 | 4,730 | 4,820 | 4,700 | 4,780 | +2.25% | 9,600 | 431億4696万 | +7.9% |
11/13 | 4,620 | 4,675 | 4,615 | 4,675 | +1.19% | 2,700 | 421億9917万 | +6.01% |
11/10 | 4,620 | 4,660 | 4,615 | 4,620 | -0.11% | 4,700 | 417億271万 | +5.17% |
11/09 | 4,635 | 4,645 | 4,625 | 4,625 | -0.64% | 3,300 | 417億4784万 | +5.74% |
11/08 | 4,645 | 4,675 | 4,625 | 4,655 | +0.22% | 1,200 | 420億1864万 | +6.72% |
11/07 | 4,660 | 4,675 | 4,640 | 4,645 | +0.11% | 1,800 | 419億2837万 | +6.88% |
11/06 | 4,660 | 4,670 | 4,605 | 4,640 | -0.43% | 4,000 | 418億8324万 | +7.13% |
11/02 | 4,690 | 4,690 | 4,640 | 4,660 | -0.43% | 3,700 | 420億6377万 | +7.85% |
11/01 | 4,720 | 4,720 | 4,670 | 4,680 | -1.27% | 7,200 | 422億4430万 | +8.53% |
10/31 | 4,410 | 4,740 | 4,410 | 4,740 | +7.6% | 16,500 | 427億8589万 | +10.21% |
10/30 | 4,375 | 4,460 | 4,375 | 4,405 | +1.03% | 3,600 | 397億6200万 | +2.82% |
10/27 | 4,275 | 4,380 | 4,240 | 4,360 | +3.32% | 8,500 | 393億5580万 | +1.89% |
10/26 | (IR情報)17:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
10/26 | (IR情報)17:00 2024年3月期通期業績予想の修正に関するお知らせ |
10/26 | 4,235 | 4,235 | 4,180 | 4,220 | +1.32% | 2,100 | 380億9208万 | -1.31% |